Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 80.25 | 81.59 | 79.33 | 80.42 | 528,166 | -1.38(-1.68%) |
May 27, 2016 | 80.80 | 81.80 | 81.80 | 81.80 | 519,057 | +0.31(+0.39%) |
May 26, 2016 | 80.55 | 81.78 | 80.00 | 81.48 | 420,158 | +0.23(+0.28%) |
May 25, 2016 | 80.82 | 82.21 | 80.34 | 81.25 | 779,123 | +0.47(+0.58%) |
May 24, 2016 | 77.21 | 81.03 | 75.39 | 80.78 | 2,075,966 | +10.54(+15.00%) |
May 23, 2016 | 70.01 | 70.75 | 69.76 | 70.24 | 500,725 | +0.41(+0.58%) |
May 20, 2016 | 69.26 | 70.12 | 69.26 | 69.83 | 429,520 | +0.61(+0.88%) |
May 19, 2016 | 69.73 | 70.05 | 68.68 | 69.23 | 331,395 | -0.78(-1.12%) |
May 18, 2016 | 70.31 | 71.48 | 69.63 | 70.01 | 298,600 | -0.49(-0.69%) |
May 17, 2016 | 71.29 | 72.15 | 70.23 | 70.50 | 314,615 | -1.11(-1.55%) |
May 16, 2016 | 71.24 | 72.30 | 71.24 | 71.60 | 207,143 | +0.41(+0.58%) |
May 13, 2016 | 71.98 | 72.34 | 70.82 | 71.19 | 191,952 | -0.87(-1.20%) |
May 12, 2016 | 71.73 | 72.46 | 71.14 | 72.06 | 230,608 | +0.51(+0.71%) |
May 11, 2016 | 71.28 | 72.16 | 71.19 | 71.55 | 244,145 | -0.16(-0.22%) |
May 10, 2016 | 70.45 | 71.71 | 70.10 | 71.71 | 221,200 | +1.29(+1.83%) |
May 09, 2016 | 69.87 | 70.67 | 69.44 | 70.42 | 178,409 | +0.18(+0.25%) |
May 06, 2016 | 69.61 | 70.33 | 69.41 | 70.24 | 276,004 | +0.32(+0.46%) |
May 05, 2016 | 70.12 | 70.60 | 69.68 | 69.92 | 196,170 | +0.21(+0.30%) |
May 04, 2016 | 70.52 | 71.27 | 69.61 | 69.71 | 292,033 | -1.12(-1.58%) |
May 03, 2016 | 70.99 | 71.56 | 70.23 | 70.82 | 196,708 | -0.89(-1.23%) |
May 02, 2016 | 70.82 | 71.82 | 70.39 | 71.71 | 181,627 | +0.96(+1.36%) |
Apr 29, 2016 | 71.24 | 71.59 | 70.30 | 70.75 | 836,632 | -0.57(-0.80%) |
Apr 28, 2016 | 73.56 | 73.67 | 71.13 | 71.32 | 321,814 | -2.19(-2.97%) |
Apr 27, 2016 | 73.32 | 74.22 | 72.70 | 73.50 | 270,155 | +0.28(+0.38%) |
Apr 26, 2016 | 72.26 | 73.30 | 71.94 | 73.23 | 230,859 | +1.24(+1.73%) |
Apr 25, 2016 | 72.45 | 72.65 | 71.62 | 71.98 | 225,905 | -0.85(-1.16%) |
Apr 22, 2016 | 72.31 | 72.99 | 71.98 | 72.83 | 248,794 | +0.71(+0.98%) |
Apr 21, 2016 | 72.42 | 72.66 | 71.72 | 72.12 | 362,295 | -0.25(-0.34%) |
Apr 20, 2016 | 71.84 | 72.63 | 71.42 | 72.37 | 288,201 | +0.50(+0.69%) |
Apr 19, 2016 | 72.19 | 72.78 | 71.65 | 71.87 | 117,650 | -0.07(-0.10%) |
Apr 18, 2016 | 71.60 | 72.30 | 71.60 | 71.95 | 126,093 | -0.02(-0.03%) |
Apr 15, 2016 | 71.58 | 72.13 | 71.18 | 71.96 | 188,770 | +0.43(+0.61%) |
Apr 14, 2016 | 71.72 | 71.87 | 71.20 | 71.53 | 148,355 | -0.31(-0.44%) |
Apr 13, 2016 | 71.25 | 71.91 | 70.61 | 71.84 | 241,324 | +1.07(+1.51%) |
Apr 12, 2016 | 69.57 | 71.21 | 68.93 | 70.77 | 311,937 | +1.44(+2.07%) |
Apr 11, 2016 | 69.55 | 70.48 | 69.09 | 69.34 | 171,230 | +0.14(+0.20%) |
Apr 08, 2016 | 69.17 | 70.18 | 68.65 | 69.20 | 164,332 | +0.65(+0.94%) |
Apr 07, 2016 | 68.94 | 69.10 | 68.05 | 68.55 | 268,293 | -0.76(-1.09%) |
Apr 06, 2016 | 68.87 | 69.47 | 68.16 | 69.31 | 214,076 | +0.42(+0.62%) |
Apr 05, 2016 | 69.05 | 69.37 | 68.60 | 68.88 | 249,956 | -0.62(-0.89%) |
Apr 04, 2016 | 70.37 | 70.71 | 69.21 | 69.50 | 246,967 | -0.95(-1.35%) |
Apr 01, 2016 | 69.52 | 70.55 | 68.89 | 70.45 | 238,781 | +0.34(+0.49%) |
Mar 31, 2016 | 70.26 | 70.89 | 69.79 | 70.11 | 303,451 | -0.28(-0.39%) |
Mar 30, 2016 | 71.44 | 71.79 | 70.34 | 70.39 | 264,445 | -0.57(-0.81%) |
Mar 29, 2016 | 69.37 | 71.01 | 69.17 | 70.96 | 606,081 | +1.31(+1.88%) |
Mar 28, 2016 | 70.68 | 71.17 | 69.17 | 69.65 | 563,160 | -1.13(-1.60%) |
Mar 24, 2016 | 69.99 | 70.78 | 70.78 | 70.78 | 200,644 | +0.45(+0.64%) |
Mar 23, 2016 | 71.09 | 71.76 | 69.98 | 70.33 | 247,813 | -1.01(-1.42%) |
Mar 22, 2016 | 70.89 | 71.65 | 70.74 | 71.35 | 245,511 | -0.07(-0.10%) |
Mar 21, 2016 | 71.36 | 71.68 | 70.28 | 71.42 | 190,090 | -0.14(-0.19%) |
Mar 18, 2016 | 70.74 | 71.90 | 70.74 | 71.56 | 715,895 | +0.34(+0.48%) |
Mar 17, 2016 | 69.20 | 71.32 | 68.44 | 71.22 | 244,194 | +1.91(+2.75%) |
Mar 16, 2016 | 67.95 | 69.45 | 67.69 | 69.31 | 229,201 | +1.24(+1.81%) |
Mar 15, 2016 | 67.40 | 68.46 | 67.04 | 68.07 | 242,776 | -0.02(-0.03%) |
Mar 14, 2016 | 67.88 | 68.43 | 67.42 | 68.09 | 172,358 | -0.15(-0.22%) |
Mar 11, 2016 | 68.52 | 69.01 | 67.69 | 68.24 | 215,259 | +0.41(+0.60%) |
Mar 10, 2016 | 67.83 | 68.29 | 66.85 | 67.83 | 304,382 | +0.15(+0.22%) |
Mar 09, 2016 | 68.03 | 68.14 | 67.16 | 67.69 | 218,536 | -0.09(-0.14%) |
Mar 08, 2016 | 69.35 | 69.64 | 67.57 | 67.78 | 307,736 | -1.82(-2.61%) |
Mar 07, 2016 | 68.81 | 69.61 | 67.82 | 69.59 | 488,123 | +0.51(+0.73%) |
Mar 04, 2016 | 68.29 | 69.43 | 67.53 | 69.09 | 366,729 | +0.78(+1.15%) |
Mar 03, 2016 | 67.77 | 68.53 | 67.42 | 68.30 | 272,953 | +0.61(+0.90%) |
Mar 02, 2016 | 67.13 | 67.74 | 66.42 | 67.70 | 213,535 | +0.19(+0.29%) |